| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 17.8 | 18.52 | 17.72 | 18.44 | 18.44 | +0.64 (+3.60%) | 2,141,800 |
| 8 May 2024 | CNY | 18.27 | 18.27 | 17.77 | 17.8 | 17.8 | -0.39 (-2.14%) | 2,726,050 |
| 7 May 2024 | CNY | 17.77 | 18.27 | 17.31 | 18.19 | 18.19 | +0.68 (+3.88%) | 2,380,600 |
| 6 May 2024 | CNY | 17.11 | 17.59 | 17.11 | 17.51 | 17.51 | +0.4 (+2.34%) | 2,123,250 |
| 30 Apr 2024 | CNY | 17.32 | 17.45 | 17.01 | 17.11 | 17.11 | -0.09 (-0.52%) | 2,604,105 |
| 29 Apr 2024 | CNY | 16.87 | 17.25 | 16.77 | 17.2 | 17.2 | +0.31 (+1.84%) | 2,913,550 |
| 26 Apr 2024 | CNY | 16.57 | 17.12 | 16.53 | 16.89 | 16.89 | +0.2 (+1.20%) | 2,786,500 |
| 25 Apr 2024 | CNY | 16.32 | 17.04 | 16.13 | 16.69 | 16.69 | +0.18 (+1.09%) | 4,641,400 |
| 24 Apr 2024 | CNY | 15.94 | 16.69 | 15.8 | 16.51 | 16.51 | +0.51 (+3.19%) | 3,916,389 |
| 23 Apr 2024 | CNY | 15.45 | 16.77 | 15.22 | 16 | 16 | +0.46 (+2.96%) | 4,560,000 |
| 22 Apr 2024 | CNY | 15.32 | 16.44 | 15.1 | 15.54 | 15.54 | +0.41 (+2.71%) | 4,464,984 |
| 19 Apr 2024 | CNY | 14.56 | 15.68 | 14.29 | 15.13 | 15.13 | +0.58 (+3.99%) | 4,285,576 |
| 18 Apr 2024 | CNY | 14.58 | 14.84 | 14.04 | 14.55 | 14.55 | -0.09 (-0.61%) | 3,040,200 |
| 17 Apr 2024 | CNY | 13.7 | 14.85 | 13.7 | 14.64 | 14.64 | +1.36 (+10.24%) | 3,971,100 |
| 16 Apr 2024 | CNY | 15.6 | 15.6 | 13.25 | 13.28 | 13.28 | -2.46 (-15.63%) | 6,160,776 |
| 15 Apr 2024 | CNY | 17.1 | 17.41 | 15.5 | 15.74 | 15.74 | -1.38 (-8.06%) | 4,058,750 |
| 12 Apr 2024 | CNY | 17.51 | 18.3 | 17.01 | 17.12 | 17.12 | -0.38 (-2.17%) | 2,224,400 |
| 11 Apr 2024 | CNY | 17.04 | 17.64 | 17 | 17.5 | 17.5 | +0.37 (+2.16%) | 1,759,755 |
| 10 Apr 2024 | CNY | 17.84 | 17.98 | 16.84 | 17.13 | 17.13 | -0.71 (-3.98%) | 2,014,000 |
| 9 Apr 2024 | CNY | 17.53 | 18 | 17.5 | 17.84 | 17.84 | +0.25 (+1.42%) | 1,552,100 |
| 8 Apr 2024 | CNY | 18.1 | 18.17 | 17.5 | 17.59 | 17.59 | -0.58 (-3.19%) | 2,326,750 |
| 3 Apr 2024 | CNY | 18.68 | 18.88 | 17.97 | 18.17 | 18.17 | -0.55 (-2.94%) | 2,074,650 |
| 2 Apr 2024 | CNY | 18.86 | 19 | 18.52 | 18.72 | 18.72 | -0.32 (-1.68%) | 1,906,267 |
| 1 Apr 2024 | CNY | 19.61 | 19.61 | 18.82 | 19.04 | 19.04 | -0.11 (-0.57%) | 2,933,600 |
| 29 Mar 2024 | CNY | 18.88 | 19.34 | 18.5 | 19.15 | 19.15 | +0.51 (+2.74%) | 2,435,400 |
| 28 Mar 2024 | CNY | 18.06 | 19 | 18.06 | 18.64 | 18.64 | +0.68 (+3.79%) | 3,196,002 |
| 27 Mar 2024 | CNY | 18.69 | 18.89 | 17.87 | 17.96 | 17.96 | -0.72 (-3.85%) | 3,864,900 |
| 26 Mar 2024 | CNY | 19.3 | 19.72 | 18.2 | 18.68 | 18.68 | -0.7 (-3.61%) | 5,325,252 |
| 25 Mar 2024 | CNY | 19.11 | 20.11 | 18.92 | 19.38 | 19.38 | +0.23 (+1.20%) | 4,761,052 |
| 22 Mar 2024 | CNY | 19.54 | 19.95 | 19.05 | 19.15 | 19.15 | -0.39 (-2.00%) | 4,349,450 |
